[{"timestamp":1742371200000,"open":32.349,"high":32.425,"low":32.349,"close":32.381,"volume":0.5756199955940247},{"timestamp":1742371260000,"open":32.387,"high":32.403,"low":32.37,"close":32.389,"volume":0.5920000076293945},{"timestamp":1742371320000,"open":32.384,"high":32.418,"low":32.34,"close":32.418,"volume":0.8684499859809875},{"timestamp":1742371380000,"open":32.411,"high":32.457,"low":32.411,"close":32.44,"volume":0.47360000014305115},{"timestamp":1742371440000,"open":32.447,"high":32.484,"low":32.441,"close":32.483,"volume":0.34251001477241516},{"timestamp":1742371500000,"open":32.482,"high":32.518,"low":32.464,"close":32.479,"volume":0.5497099757194519},{"timestamp":1742371560000,"open":32.479,"high":32.496,"low":32.467,"close":32.493,"volume":0.26851001381874084},{"timestamp":1742371620000,"open":32.483,"high":32.499,"low":32.483,"close":32.485,"volume":0.1057099997997284},{"timestamp":1742371680000,"open":32.479,"high":32.518,"low":32.466,"close":32.508,"volume":0.463019996881485},{"timestamp":1742371740000,"open":32.514,"high":32.538,"low":32.513,"close":32.525,"volume":0.3536199927330017},{"timestamp":1742371800000,"open":32.516,"high":32.561,"low":32.516,"close":32.549,"volume":0.4165099859237671},{"timestamp":1742371860000,"open":32.559,"high":32.615,"low":32.559,"close":32.586,"volume":0.41440001130104065},{"timestamp":1742371920000,"open":32.578,"high":32.599,"low":32.569,"close":32.578,"volume":0.38321998715400696},{"timestamp":1742371980000,"open":32.574,"high":32.614,"low":32.572,"close":32.609,"volume":0.6237099766731262},{"timestamp":1742372040000,"open":32.619,"high":32.633,"low":32.604,"close":32.616,"volume":0.5349100232124329},{"timestamp":1742372100000,"open":32.633,"high":32.669,"low":32.62,"close":32.664,"volume":0.558709979057312},{"timestamp":1742372160000,"open":32.667,"high":32.669,"low":32.629,"close":32.654,"volume":0.34356001019477844},{"timestamp":1742372220000,"open":32.65,"high":32.675,"low":32.649,"close":32.657,"volume":0.384799987077713},{"timestamp":1742372280000,"open":32.664,"high":32.68,"low":32.65,"close":32.655,"volume":0.3255999982357025},{"timestamp":1742372340000,"open":32.651,"high":32.664,"low":32.634,"close":32.647,"volume":0.46090999245643616},{"timestamp":1742372400000,"open":32.646,"high":32.659,"low":32.639,"close":32.653,"volume":0.39590999484062195},{"timestamp":1742372460000,"open":32.649,"high":32.663,"low":32.611,"close":32.623,"volume":0.46195998787879944},{"timestamp":1742372520000,"open":32.62,"high":32.621,"low":32.589,"close":32.589,"volume":0.14800000190734863},{"timestamp":1742372580000,"open":32.589,"high":32.614,"low":32.589,"close":32.594,"volume":0.29600000381469727},{"timestamp":1742372640000,"open":32.591,"high":32.601,"low":32.576,"close":32.581,"volume":0.2389100044965744},{"timestamp":1742372700000,"open":32.589,"high":32.608,"low":32.585,"close":32.607,"volume":0.3107999861240387},{"timestamp":1742372760000,"open":32.599,"high":32.616,"low":32.599,"close":32.606,"volume":0.1923999935388565},{"timestamp":1742372820000,"open":32.614,"high":32.637,"low":32.611,"close":32.635,"volume":0.17759999632835388},{"timestamp":1742372880000,"open":32.625,"high":32.644,"low":32.619,"close":32.639,"volume":0.3107999861240387},{"timestamp":1742372940000,"open":32.624,"high":32.638,"low":32.599,"close":32.604,"volume":0.4757100045681},{"timestamp":1742373000000,"open":32.595,"high":32.624,"low":32.589,"close":32.619,"volume":0.2515999972820282},{"timestamp":1742373060000,"open":32.621,"high":32.624,"low":32.601,"close":32.602,"volume":0.253710001707077},{"timestamp":1742373120000,"open":32.606,"high":32.618,"low":32.59,"close":32.598,"volume":0.28119999170303345},{"timestamp":1742373180000,"open":32.607,"high":32.643,"low":32.589,"close":32.625,"volume":0.34040001034736633},{"timestamp":1742373240000,"open":32.632,"high":32.632,"low":32.616,"close":32.616,"volume":0.05920000001788139},{"timestamp":1742373300000,"open":32.622,"high":32.639,"low":32.619,"close":32.639,"volume":0.26271000504493713},{"timestamp":1742373360000,"open":32.636,"high":32.637,"low":32.574,"close":32.587,"volume":0.6327099800109863},{"timestamp":1742373420000,"open":32.589,"high":32.596,"low":32.577,"close":32.583,"volume":0.2262199968099594},{"timestamp":1742373480000,"open":32.574,"high":32.593,"low":32.549,"close":32.584,"volume":0.5031999945640564},{"timestamp":1742373540000,"open":32.584,"high":32.609,"low":32.579,"close":32.59,"volume":0.2262199968099594},{"timestamp":1742373600000,"open":32.599,"high":32.629,"low":32.589,"close":32.609,"volume":0.5243300199508667},{"timestamp":1742373660000,"open":32.613,"high":32.634,"low":32.602,"close":32.628,"volume":0.32190999388694763},{"timestamp":1742373720000,"open":32.639,"high":32.649,"low":32.619,"close":32.63,"volume":0.2389100044965744},{"timestamp":1742373780000,"open":32.621,"high":32.642,"low":32.617,"close":32.631,"volume":0.17759999632835388},{"timestamp":1742373840000,"open":32.634,"high":32.641,"low":32.625,"close":32.637,"volume":0.20930999517440796},{"timestamp":1742373900000,"open":32.644,"high":32.644,"low":32.599,"close":32.614,"volume":0.5872499942779541},{"timestamp":1742373960000,"open":32.626,"high":32.631,"low":32.612,"close":32.629,"volume":0.11840000003576279},{"timestamp":1742374020000,"open":32.619,"high":32.644,"low":32.619,"close":32.629,"volume":0.23100000619888306},{"timestamp":1742374080000,"open":32.619,"high":32.649,"low":32.619,"close":32.649,"volume":0.3107999861240387},{"timestamp":1742374140000,"open":32.654,"high":32.654,"low":32.635,"close":32.644,"volume":0.23680000007152557},{"timestamp":1742374200000,"open":32.652,"high":32.669,"low":32.634,"close":32.648,"volume":0.47360000014305115},{"timestamp":1742374260000,"open":32.654,"high":32.659,"low":32.633,"close":32.634,"volume":0.32771000266075134},{"timestamp":1742374320000,"open":32.638,"high":32.658,"low":32.634,"close":32.642,"volume":0.4038200080394745},{"timestamp":1742374380000,"open":32.653,"high":32.654,"low":32.625,"close":32.644,"volume":0.3107999861240387},{"timestamp":1742374440000,"open":32.642,"high":32.654,"low":32.639,"close":32.643,"volume":0.1923999935388565},{"timestamp":1742374500000,"open":32.648,"high":32.648,"low":32.618,"close":32.621,"volume":0.3663100004196167},{"timestamp":1742374560000,"open":32.615,"high":32.628,"low":32.604,"close":32.61,"volume":0.2515999972820282},{"timestamp":1742374620000,"open":32.6,"high":32.618,"low":32.595,"close":32.614,"volume":0.23680000007152557},{"timestamp":1742374680000,"open":32.6,"high":32.614,"low":32.591,"close":32.605,"volume":0.28119999170303345},{"timestamp":1742374740000,"open":32.603,"high":32.613,"low":32.598,"close":32.598,"volume":0.1923999935388565},{"timestamp":1742374800000,"open":32.59,"high":32.606,"low":32.588,"close":32.602,"volume":0.39959999918937683},{"timestamp":1742374860000,"open":32.592,"high":32.614,"low":32.589,"close":32.614,"volume":0.3140000104904175},{"timestamp":1742374920000,"open":32.596,"high":32.619,"low":32.594,"close":32.609,"volume":0.34040001034736633},{"timestamp":1742374980000,"open":32.61,"high":32.612,"low":32.602,"close":32.604,"volume":0.16279999911785126},{"timestamp":1742375040000,"open":32.606,"high":32.614,"low":32.596,"close":32.599,"volume":0.3255999982357025},{"timestamp":1742375100000,"open":32.587,"high":32.604,"low":32.58,"close":32.593,"volume":0.15011000633239746},{"timestamp":1742375160000,"open":32.601,"high":32.604,"low":32.585,"close":32.589,"volume":0.133200004696846},{"timestamp":1742375220000,"open":32.6,"high":32.601,"low":32.586,"close":32.586,"volume":0.17759999632835388},{"timestamp":1742375280000,"open":32.601,"high":32.609,"low":32.588,"close":32.592,"volume":0.15700000524520874},{"timestamp":1742375340000,"open":32.597,"high":32.61,"low":32.589,"close":32.604,"volume":0.14800000190734863},{"timestamp":1742375400000,"open":32.599,"high":32.599,"low":32.586,"close":32.586,"volume":0.07400000095367432},{"timestamp":1742375460000,"open":32.586,"high":32.593,"low":32.574,"close":32.579,"volume":0.20720000565052032},{"timestamp":1742375520000,"open":32.573,"high":32.582,"low":32.549,"close":32.557,"volume":0.2981100082397461},{"timestamp":1742375580000,"open":32.557,"high":32.557,"low":32.535,"close":32.546,"volume":0.37105000019073486},{"timestamp":1742375640000,"open":32.533,"high":32.545,"low":32.522,"close":32.538,"volume":0.29600000381469727},{"timestamp":1742375700000,"open":32.54,"high":32.558,"low":32.539,"close":32.558,"volume":0.17759999632835388},{"timestamp":1742375760000,"open":32.558,"high":32.559,"low":32.54,"close":32.559,"volume":0.20720000565052032},{"timestamp":1742375820000,"open":32.558,"high":32.558,"low":32.546,"close":32.546,"volume":0.11840000003576279},{"timestamp":1742375880000,"open":32.544,"high":32.559,"low":32.534,"close":32.551,"volume":0.2547999918460846},{"timestamp":1742375940000,"open":32.541,"high":32.559,"low":32.534,"close":32.534,"volume":0.19450999796390533},{"timestamp":1742376000000,"open":32.544,"high":32.551,"low":32.524,"close":32.529,"volume":0.186599999666214},{"timestamp":1742376060000,"open":32.532,"high":32.536,"low":32.518,"close":32.533,"volume":0.253710001707077},{"timestamp":1742376120000,"open":32.539,"high":32.539,"low":32.504,"close":32.504,"volume":0.38690999150276184},{"timestamp":1742376180000,"open":32.523,"high":32.533,"low":32.51,"close":32.532,"volume":0.2754000127315521},{"timestamp":1742376240000,"open":32.534,"high":32.536,"low":32.521,"close":32.526,"volume":0.20720000565052032},{"timestamp":1742376300000,"open":32.529,"high":32.558,"low":32.529,"close":32.558,"volume":0.3107999861240387},{"timestamp":1742376360000,"open":32.559,"high":32.559,"low":32.531,"close":32.531,"volume":0.20720000565052032},{"timestamp":1742376420000,"open":32.528,"high":32.544,"low":32.526,"close":32.526,"volume":0.26851001381874084},{"timestamp":1742376480000,"open":32.537,"high":32.543,"low":32.525,"close":32.529,"volume":0.42340001463890076},{"timestamp":1742376540000,"open":32.544,"high":32.544,"low":32.524,"close":32.524,"volume":0.14800000190734863},{"timestamp":1742376600000,"open":32.541,"high":32.541,"low":32.509,"close":32.511,"volume":0.3107999861240387},{"timestamp":1742376660000,"open":32.518,"high":32.524,"low":32.489,"close":32.514,"volume":0.40389999747276306},{"timestamp":1742376720000,"open":32.523,"high":32.534,"low":32.511,"close":32.523,"volume":0.3721100091934204},{"timestamp":1742376780000,"open":32.513,"high":32.534,"low":32.511,"close":32.534,"volume":0.20720000565052032},{"timestamp":1742376840000,"open":32.528,"high":32.529,"low":32.519,"close":32.519,"volume":0.08879999816417694},{"timestamp":1742376900000,"open":32.528,"high":32.543,"low":32.527,"close":32.539,"volume":0.133200004696846},{"timestamp":1742376960000,"open":32.543,"high":32.543,"low":32.519,"close":32.521,"volume":0.10360000282526016},{"timestamp":1742377020000,"open":32.524,"high":32.534,"low":32.507,"close":32.507,"volume":0.3255999982357025},{"timestamp":1742377080000,"open":32.507,"high":32.524,"low":32.503,"close":32.51,"volume":0.22411000728607178},{"timestamp":1742377140000,"open":32.52,"high":32.523,"low":32.51,"close":32.523,"volume":0.10360000282526016},{"timestamp":1742377200000,"open":32.508,"high":32.519,"low":32.495,"close":32.514,"volume":0.17759999632835388},{"timestamp":1742377260000,"open":32.519,"high":32.523,"low":32.506,"close":32.507,"volume":0.20720000565052032},{"timestamp":1742377320000,"open":32.517,"high":32.525,"low":32.507,"close":32.51,"volume":0.22411000728607178},{"timestamp":1742377380000,"open":32.517,"high":32.529,"low":32.509,"close":32.514,"volume":0.28119999170303345},{"timestamp":1742377440000,"open":32.512,"high":32.519,"low":32.499,"close":32.506,"volume":0.20720000565052032},{"timestamp":1742377500000,"open":32.511,"high":32.511,"low":32.489,"close":32.506,"volume":0.2754000127315521},{"timestamp":1742377560000,"open":32.504,"high":32.507,"low":32.49,"close":32.49,"volume":0.14800000190734863},{"timestamp":1742377620000,"open":32.487,"high":32.504,"low":32.484,"close":32.492,"volume":0.34040001034736633},{"timestamp":1742377680000,"open":32.499,"high":32.508,"low":32.494,"close":32.503,"volume":0.11840000003576279},{"timestamp":1742377740000,"open":32.499,"high":32.513,"low":32.499,"close":32.513,"volume":0.029600000008940697},{"timestamp":1742377800000,"open":32.509,"high":32.509,"low":32.475,"close":32.489,"volume":0.16279999911785126},{"timestamp":1742377860000,"open":32.494,"high":32.497,"low":32.465,"close":32.481,"volume":0.17759999632835388},{"timestamp":1742377920000,"open":32.479,"high":32.479,"low":32.464,"close":32.473,"volume":0.11840000003576279},{"timestamp":1742377980000,"open":32.476,"high":32.477,"low":32.455,"close":32.469,"volume":0.15011000633239746},{"timestamp":1742378040000,"open":32.47,"high":32.472,"low":32.457,"close":32.47,"volume":0.22200000286102295},{"timestamp":1742378100000,"open":32.476,"high":32.482,"low":32.464,"close":32.474,"volume":0.266400009393692},{"timestamp":1742378160000,"open":32.469,"high":32.488,"low":32.459,"close":32.473,"volume":0.29600000381469727},{"timestamp":1742378220000,"open":32.463,"high":32.485,"low":32.463,"close":32.476,"volume":0.16279999911785126},{"timestamp":1742378280000,"open":32.491,"high":32.503,"low":32.484,"close":32.503,"volume":0.133200004696846},{"timestamp":1742378340000,"open":32.498,"high":32.506,"low":32.492,"close":32.501,"volume":0.08879999816417694},{"timestamp":1742378400000,"open":32.493,"high":32.503,"low":32.487,"close":32.494,"volume":0.17759999632835388},{"timestamp":1742378460000,"open":32.508,"high":32.514,"low":32.495,"close":32.509,"volume":0.19450999796390533},{"timestamp":1742378520000,"open":32.495,"high":32.513,"low":32.495,"close":32.512,"volume":0.11840000003576279},{"timestamp":1742378580000,"open":32.512,"high":32.519,"low":32.5,"close":32.5,"volume":0.08879999816417694},{"timestamp":1742378640000,"open":32.505,"high":32.505,"low":32.497,"close":32.504,"volume":0.04439999908208847},{"timestamp":1742378700000,"open":32.5,"high":32.529,"low":32.496,"close":32.504,"volume":0.2515999972820282},{"timestamp":1742378760000,"open":32.506,"high":32.518,"low":32.498,"close":32.514,"volume":0.22200000286102295},{"timestamp":1742378820000,"open":32.515,"high":32.518,"low":32.497,"close":32.506,"volume":0.1923999935388565},{"timestamp":1742378880000,"open":32.511,"high":32.523,"low":32.5,"close":32.514,"volume":0.29600000381469727},{"timestamp":1742378940000,"open":32.519,"high":32.524,"low":32.517,"close":32.52,"volume":0.11840000003576279},{"timestamp":1742379000000,"open":32.521,"high":32.529,"low":32.511,"close":32.527,"volume":0.2981100082397461},{"timestamp":1742379060000,"open":32.522,"high":32.522,"low":32.499,"close":32.51,"volume":0.34040001034736633},{"timestamp":1742379120000,"open":32.504,"high":32.514,"low":32.489,"close":32.499,"volume":0.35519999265670776},{"timestamp":1742379180000,"open":32.503,"high":32.534,"low":32.501,"close":32.52,"volume":0.22200000286102295},{"timestamp":1742379240000,"open":32.538,"high":32.559,"low":32.526,"close":32.533,"volume":0.3255999982357025},{"timestamp":1742379300000,"open":32.53,"high":32.53,"low":32.529,"close":32.529,"volume":0.029600000008940697},{"timestamp":1742379360000,"open":32.543,"high":32.543,"low":32.526,"close":32.537,"volume":0.15910999476909637},{"timestamp":1742379420000,"open":32.528,"high":32.548,"low":32.515,"close":32.524,"volume":0.2754000127315521},{"timestamp":1742379480000,"open":32.531,"high":32.539,"low":32.52,"close":32.53,"volume":0.3107999861240387},{"timestamp":1742379540000,"open":32.541,"high":32.558,"low":32.53,"close":32.544,"volume":0.16491000354290009},{"timestamp":1742379600000,"open":32.564,"high":32.564,"low":32.552,"close":32.552,"volume":0.04439999908208847},{"timestamp":1742379660000,"open":32.562,"high":32.562,"low":32.531,"close":32.531,"volume":0.20720000565052032},{"timestamp":1742379720000,"open":32.533,"high":32.548,"low":32.526,"close":32.544,"volume":0.18182000517845154},{"timestamp":1742379780000,"open":32.546,"high":32.549,"low":32.529,"close":32.529,"volume":0.2991600036621094},{"timestamp":1742379840000,"open":32.549,"high":32.557,"low":32.534,"close":32.553,"volume":0.2515999972820282},{"timestamp":1742379900000,"open":32.544,"high":32.559,"low":32.531,"close":32.542,"volume":0.29600000381469727},{"timestamp":1742379960000,"open":32.541,"high":32.543,"low":32.527,"close":32.539,"volume":0.08879999816417694},{"timestamp":1742380020000,"open":32.529,"high":32.537,"low":32.525,"close":32.532,"volume":0.11840000003576279},{"timestamp":1742380080000,"open":32.539,"high":32.539,"low":32.514,"close":32.529,"volume":0.133200004696846},{"timestamp":1742380140000,"open":32.53,"high":32.539,"low":32.524,"close":32.527,"volume":0.133200004696846},{"timestamp":1742380200000,"open":32.529,"high":32.546,"low":32.526,"close":32.537,"volume":0.28119999170303345},{"timestamp":1742380260000,"open":32.548,"high":32.559,"low":32.538,"close":32.549,"volume":0.11840000003576279},{"timestamp":1742380320000,"open":32.545,"high":32.555,"low":32.541,"close":32.548,"volume":0.1923999935388565},{"timestamp":1742380380000,"open":32.552,"high":32.554,"low":32.535,"close":32.551,"volume":0.3107999861240387},{"timestamp":1742380440000,"open":32.55,"high":32.556,"low":32.537,"close":32.556,"volume":0.20720000565052032},{"timestamp":1742380500000,"open":32.539,"high":32.567,"low":32.539,"close":32.555,"volume":0.23680000007152557},{"timestamp":1742380560000,"open":32.565,"high":32.576,"low":32.562,"close":32.569,"volume":0.05920000001788139},{"timestamp":1742380620000,"open":32.566,"high":32.574,"low":32.565,"close":32.574,"volume":0.05920000001788139},{"timestamp":1742380680000,"open":32.578,"high":32.578,"low":32.554,"close":32.567,"volume":0.16279999911785126},{"timestamp":1742380740000,"open":32.561,"high":32.569,"low":32.549,"close":32.567,"volume":0.20930999517440796},{"timestamp":1742380800000,"open":32.552,"high":32.569,"low":32.552,"close":32.554,"volume":0.31185001134872437},{"timestamp":1742380860000,"open":32.558,"high":32.579,"low":32.554,"close":32.574,"volume":0.13530999422073364},{"timestamp":1742380920000,"open":32.576,"high":32.576,"low":32.553,"close":32.562,"volume":0.2515999972820282},{"timestamp":1742380980000,"open":32.55,"high":32.576,"low":32.55,"close":32.574,"volume":0.28119999170303345},{"timestamp":1742381040000,"open":32.569,"high":32.589,"low":32.569,"close":32.576,"volume":0.14800000190734863},{"timestamp":1742381100000,"open":32.577,"high":32.577,"low":32.554,"close":32.56,"volume":0.3721100091934204},{"timestamp":1742381160000,"open":32.558,"high":32.571,"low":32.556,"close":32.57,"volume":0.11840000003576279},{"timestamp":1742381220000,"open":32.569,"high":32.572,"low":32.559,"close":32.572,"volume":0.07400000095367432},{"timestamp":1742381280000,"open":32.566,"high":32.566,"low":32.564,"close":32.564,"volume":0.029600000008940697},{"timestamp":1742381340000,"open":32.56,"high":32.571,"low":32.541,"close":32.553,"volume":0.16279999911785126},{"timestamp":1742381400000,"open":32.537,"high":32.549,"low":32.527,"close":32.542,"volume":0.20720000565052032},{"timestamp":1742381460000,"open":32.546,"high":32.548,"low":32.529,"close":32.53,"volume":0.253710001707077},{"timestamp":1742381520000,"open":32.534,"high":32.549,"low":32.531,"close":32.544,"volume":0.16279999911785126},{"timestamp":1742381580000,"open":32.529,"high":32.542,"low":32.525,"close":32.526,"volume":0.17759999632835388},{"timestamp":1742381640000,"open":32.532,"high":32.549,"low":32.525,"close":32.529,"volume":0.14800000190734863},{"timestamp":1742381700000,"open":32.534,"high":32.549,"low":32.528,"close":32.549,"volume":0.22200000286102295},{"timestamp":1742381760000,"open":32.553,"high":32.561,"low":32.539,"close":32.546,"volume":0.1923999935388565},{"timestamp":1742381820000,"open":32.539,"high":32.553,"low":32.538,"close":32.538,"volume":0.11840000003576279},{"timestamp":1742381880000,"open":32.537,"high":32.546,"low":32.531,"close":32.545,"volume":0.11840000003576279},{"timestamp":1742381940000,"open":32.54,"high":32.549,"low":32.535,"close":32.547,"volume":0.133200004696846},{"timestamp":1742382000000,"open":32.545,"high":32.553,"low":32.539,"close":32.54,"volume":0.1797100007534027},{"timestamp":1742382060000,"open":32.544,"high":32.553,"low":32.544,"close":32.553,"volume":0.029600000008940697},{"timestamp":1742382120000,"open":32.55,"high":32.554,"low":32.539,"close":32.551,"volume":0.10360000282526016},{"timestamp":1742382180000,"open":32.539,"high":32.539,"low":32.516,"close":32.522,"volume":0.32190999388694763},{"timestamp":1742382240000,"open":32.518,"high":32.534,"low":32.514,"close":32.531,"volume":0.2515999972820282},{"timestamp":1742382300000,"open":32.524,"high":32.532,"low":32.517,"close":32.52,"volume":0.11840000003576279},{"timestamp":1742382360000,"open":32.52,"high":32.543,"low":32.52,"close":32.539,"volume":0.20720000565052032},{"timestamp":1742382420000,"open":32.533,"high":32.546,"low":32.53,"close":32.545,"volume":0.14800000190734863},{"timestamp":1742382480000,"open":32.554,"high":32.554,"low":32.54,"close":32.54,"volume":0.05920000001788139},{"timestamp":1742382540000,"open":32.556,"high":32.558,"low":32.555,"close":32.558,"volume":0.04439999908208847},{"timestamp":1742382600000,"open":32.559,"high":32.56,"low":32.545,"close":32.56,"volume":0.08879999816417694},{"timestamp":1742382660000,"open":32.564,"high":32.593,"low":32.564,"close":32.593,"volume":0.133200004696846},{"timestamp":1742382720000,"open":32.58,"high":32.604,"low":32.58,"close":32.58,"volume":0.11840000003576279},{"timestamp":1742382780000,"open":32.591,"high":32.598,"low":32.57,"close":32.581,"volume":0.17759999632835388},{"timestamp":1742382840000,"open":32.574,"high":32.574,"low":32.57,"close":32.57,"volume":0.029600000008940697},{"timestamp":1742382900000,"open":32.571,"high":32.582,"low":32.571,"close":32.573,"volume":0.11840000003576279},{"timestamp":1742382960000,"open":32.566,"high":32.584,"low":32.562,"close":32.567,"volume":0.10360000282526016},{"timestamp":1742383020000,"open":32.584,"high":32.584,"low":32.56,"close":32.561,"volume":0.17180000245571136},{"timestamp":1742383080000,"open":32.563,"high":32.569,"low":32.557,"close":32.559,"volume":0.133200004696846},{"timestamp":1742383140000,"open":32.554,"high":32.569,"low":32.554,"close":32.559,"volume":0.10360000282526016},{"timestamp":1742383200000,"open":32.556,"high":32.569,"low":32.55,"close":32.558,"volume":0.07400000095367432},{"timestamp":1742383260000,"open":32.559,"high":32.565,"low":32.554,"close":32.554,"volume":0.04439999908208847},{"timestamp":1742383320000,"open":32.552,"high":32.569,"low":32.552,"close":32.569,"volume":0.04439999908208847},{"timestamp":1742383380000,"open":32.564,"high":32.573,"low":32.554,"close":32.563,"volume":0.14800000190734863},{"timestamp":1742383440000,"open":32.56,"high":32.56,"low":32.56,"close":32.56,"volume":0.014800000004470348},{"timestamp":1742383500000,"open":32.578,"high":32.585,"low":32.561,"close":32.561,"volume":0.16279999911785126},{"timestamp":1742383560000,"open":32.565,"high":32.577,"low":32.565,"close":32.567,"volume":0.093019999563694},{"timestamp":1742383620000,"open":32.572,"high":32.576,"low":32.555,"close":32.576,"volume":0.28119999170303345},{"timestamp":1742383680000,"open":32.577,"high":32.577,"low":32.549,"close":32.549,"volume":0.1923999935388565},{"timestamp":1742383740000,"open":32.554,"high":32.569,"low":32.547,"close":32.56,"volume":0.22200000286102295},{"timestamp":1742383800000,"open":32.56,"high":32.569,"low":32.557,"close":32.564,"volume":0.17759999632835388},{"timestamp":1742383860000,"open":32.563,"high":32.578,"low":32.559,"close":32.561,"volume":0.07400000095367432},{"timestamp":1742383920000,"open":32.563,"high":32.567,"low":32.549,"close":32.552,"volume":0.17759999632835388},{"timestamp":1742383980000,"open":32.558,"high":32.561,"low":32.545,"close":32.546,"volume":0.07400000095367432},{"timestamp":1742384040000,"open":32.553,"high":32.568,"low":32.549,"close":32.555,"volume":0.28119999170303345},{"timestamp":1742384100000,"open":32.55,"high":32.562,"low":32.55,"close":32.552,"volume":0.11840000003576279},{"timestamp":1742384160000,"open":32.558,"high":32.558,"low":32.554,"close":32.554,"volume":0.015850000083446503},{"timestamp":1742384220000,"open":32.57,"high":32.583,"low":32.564,"close":32.583,"volume":0.07610999792814255},{"timestamp":1742384340000,"open":32.576,"high":32.597,"low":32.576,"close":32.589,"volume":0.15011000633239746},{"timestamp":1742384400000,"open":32.594,"high":32.594,"low":32.574,"close":32.59,"volume":0.26851001381874084},{"timestamp":1742384460000,"open":32.594,"high":32.599,"low":32.582,"close":32.597,"volume":0.23680000007152557},{"timestamp":1742384520000,"open":32.589,"high":32.603,"low":32.587,"close":32.603,"volume":0.10360000282526016},{"timestamp":1742384580000,"open":32.609,"high":32.61,"low":32.604,"close":32.605,"volume":0.08879999816417694},{"timestamp":1742384640000,"open":32.599,"high":32.618,"low":32.599,"close":32.618,"volume":0.10360000282526016},{"timestamp":1742384700000,"open":32.612,"high":32.614,"low":32.583,"close":32.583,"volume":0.23680000007152557},{"timestamp":1742384760000,"open":32.59,"high":32.592,"low":32.574,"close":32.576,"volume":0.17759999632835388},{"timestamp":1742384820000,"open":32.59,"high":32.59,"low":32.566,"close":32.581,"volume":0.14800000190734863},{"timestamp":1742384880000,"open":32.584,"high":32.584,"low":32.565,"close":32.574,"volume":0.2515999972820282},{"timestamp":1742384940000,"open":32.586,"high":32.586,"low":32.564,"close":32.578,"volume":0.22200000286102295},{"timestamp":1742385000000,"open":32.567,"high":32.589,"low":32.562,"close":32.573,"volume":0.19450999796390533},{"timestamp":1742385060000,"open":32.58,"high":32.58,"low":32.565,"close":32.567,"volume":0.11840000003576279},{"timestamp":1742385120000,"open":32.568,"high":32.58,"low":32.562,"close":32.564,"volume":0.1923999935388565},{"timestamp":1742385180000,"open":32.573,"high":32.593,"low":32.573,"close":32.588,"volume":0.20720000565052032},{"timestamp":1742385240000,"open":32.58,"high":32.594,"low":32.576,"close":32.579,"volume":0.17759999632835388},{"timestamp":1742385300000,"open":32.593,"high":32.593,"low":32.575,"close":32.579,"volume":0.08879999816417694},{"timestamp":1742385360000,"open":32.597,"high":32.599,"low":32.569,"close":32.569,"volume":0.5909500122070312},{"timestamp":1742385420000,"open":32.573,"high":32.619,"low":32.569,"close":32.61,"volume":0.5481299757957458},{"timestamp":1742385480000,"open":32.605,"high":32.609,"low":32.585,"close":32.603,"volume":0.38690999150276184},{"timestamp":1742385540000,"open":32.605,"high":32.608,"low":32.591,"close":32.599,"volume":0.24790999293327332},{"timestamp":1742385600000,"open":32.597,"high":32.618,"low":32.597,"close":32.616,"volume":0.22200000286102295},{"timestamp":1742385660000,"open":32.622,"high":32.622,"low":32.6,"close":32.619,"volume":0.2013999968767166},{"timestamp":1742385720000,"open":32.605,"high":32.614,"low":32.594,"close":32.596,"volume":0.23680000007152557},{"timestamp":1742385780000,"open":32.613,"high":32.613,"low":32.591,"close":32.607,"volume":0.133200004696846},{"timestamp":1742385840000,"open":32.593,"high":32.607,"low":32.584,"close":32.593,"volume":0.1923999935388565},{"timestamp":1742385900000,"open":32.6,"high":32.609,"low":32.586,"close":32.594,"volume":0.3255999982357025},{"timestamp":1742385960000,"open":32.604,"high":32.604,"low":32.592,"close":32.592,"volume":0.09990999847650528},{"timestamp":1742386020000,"open":32.588,"high":32.598,"low":32.581,"close":32.581,"volume":0.1273999959230423},{"timestamp":1742386080000,"open":32.584,"high":32.584,"low":32.569,"close":32.573,"volume":0.11840000003576279},{"timestamp":1742386140000,"open":32.578,"high":32.598,"low":32.578,"close":32.598,"volume":0.08879999816417694},{"timestamp":1742386200000,"open":32.594,"high":32.602,"low":32.587,"close":32.587,"volume":0.07829999923706055},{"timestamp":1742386260000,"open":32.584,"high":32.614,"low":32.584,"close":32.609,"volume":0.26851001381874084},{"timestamp":1742386320000,"open":32.606,"high":32.616,"low":32.599,"close":32.614,"volume":0.133200004696846},{"timestamp":1742386380000,"open":32.619,"high":32.619,"low":32.604,"close":32.606,"volume":0.15011000633239746},{"timestamp":1742386440000,"open":32.604,"high":32.605,"low":32.604,"close":32.605,"volume":0.029600000008940697},{"timestamp":1742386500000,"open":32.605,"high":32.612,"low":32.605,"close":32.61,"volume":0.05920000001788139},{"timestamp":1742386560000,"open":32.606,"high":32.624,"low":32.606,"close":32.624,"volume":0.05920000001788139},{"timestamp":1742386620000,"open":32.619,"high":32.627,"low":32.613,"close":32.623,"volume":0.14800000190734863},{"timestamp":1742386680000,"open":32.62,"high":32.62,"low":32.604,"close":32.62,"volume":0.17180000245571136},{"timestamp":1742386740000,"open":32.608,"high":32.619,"low":32.589,"close":32.604,"volume":0.133200004696846},{"timestamp":1742386800000,"open":32.597,"high":32.597,"low":32.574,"close":32.58,"volume":0.23100000619888306},{"timestamp":1742386860000,"open":32.575,"high":32.594,"low":32.575,"close":32.59,"volume":0.22833000123500824},{"timestamp":1742386920000,"open":32.58,"high":32.59,"low":32.577,"close":32.577,"volume":0.05920000001788139},{"timestamp":1742386980000,"open":32.57,"high":32.584,"low":32.57,"close":32.58,"volume":0.266400009393692},{"timestamp":1742387040000,"open":32.578,"high":32.592,"low":32.57,"close":32.584,"volume":0.2114199995994568},{"timestamp":1742387100000,"open":32.591,"high":32.599,"low":32.58,"close":32.589,"volume":0.3790000081062317},{"timestamp":1742387160000,"open":32.585,"high":32.598,"low":32.575,"close":32.593,"volume":0.36153000593185425},{"timestamp":1742387220000,"open":32.595,"high":32.604,"low":32.593,"close":32.604,"volume":0.04439999908208847},{"timestamp":1742387280000,"open":32.596,"high":32.616,"low":32.596,"close":32.609,"volume":0.133200004696846},{"timestamp":1742387340000,"open":32.619,"high":32.619,"low":32.604,"close":32.618,"volume":0.1057099997997284},{"timestamp":1742387400000,"open":32.63,"high":32.643,"low":32.63,"close":32.643,"volume":0.029600000008940697},{"timestamp":1742387460000,"open":32.639,"high":32.673,"low":32.636,"close":32.661,"volume":0.28119999170303345},{"timestamp":1742387520000,"open":32.668,"high":32.673,"low":32.655,"close":32.665,"volume":0.1057099997997284},{"timestamp":1742387580000,"open":32.664,"high":32.679,"low":32.655,"close":32.679,"volume":0.22516000270843506},{"timestamp":1742387640000,"open":32.669,"high":32.67,"low":32.664,"close":32.669,"volume":0.11840000003576279},{"timestamp":1742387700000,"open":32.655,"high":32.662,"low":32.65,"close":32.65,"volume":0.1923999935388565},{"timestamp":1742387760000,"open":32.653,"high":32.669,"low":32.652,"close":32.666,"volume":0.11840000003576279},{"timestamp":1742387820000,"open":32.649,"high":32.665,"low":32.649,"close":32.665,"volume":0.05920000001788139},{"timestamp":1742387880000,"open":32.666,"high":32.689,"low":32.664,"close":32.665,"volume":0.2754000127315521},{"timestamp":1742387940000,"open":32.675,"high":32.68,"low":32.659,"close":32.664,"volume":0.17759999632835388},{"timestamp":1742388000000,"open":32.675,"high":32.675,"low":32.663,"close":32.672,"volume":0.08879999816417694},{"timestamp":1742388060000,"open":32.663,"high":32.677,"low":32.655,"close":32.674,"volume":0.16491000354290009},{"timestamp":1742388120000,"open":32.669,"high":32.679,"low":32.666,"close":32.678,"volume":0.10360000282526016},{"timestamp":1742388180000,"open":32.664,"high":32.684,"low":32.664,"close":32.684,"volume":0.029600000008940697},{"timestamp":1742388240000,"open":32.676,"high":32.689,"low":32.676,"close":32.68,"volume":0.11840000003576279},{"timestamp":1742388300000,"open":32.69,"high":32.694,"low":32.675,"close":32.685,"volume":0.2013999968767166},{"timestamp":1742388360000,"open":32.674,"high":32.688,"low":32.674,"close":32.688,"volume":0.06131000071763992},{"timestamp":1742388420000,"open":32.682,"high":32.694,"low":32.675,"close":32.692,"volume":0.07400000095367432},{"timestamp":1742388480000,"open":32.682,"high":32.682,"low":32.682,"close":32.682,"volume":0.014800000004470348},{"timestamp":1742388540000,"open":32.687,"high":32.704,"low":32.679,"close":32.684,"volume":0.23680000007152557},{"timestamp":1742388600000,"open":32.674,"high":32.698,"low":32.674,"close":32.685,"volume":0.22200000286102295},{"timestamp":1742388660000,"open":32.683,"high":32.705,"low":32.679,"close":32.704,"volume":0.20720000565052032},{"timestamp":1742388720000,"open":32.696,"high":32.725,"low":32.695,"close":32.724,"volume":0.1923999935388565},{"timestamp":1742388780000,"open":32.725,"high":32.73,"low":32.716,"close":32.716,"volume":0.11840000003576279},{"timestamp":1742388840000,"open":32.719,"high":32.72,"low":32.714,"close":32.714,"volume":0.04439999908208847},{"timestamp":1742388900000,"open":32.729,"high":32.733,"low":32.715,"close":32.72,"volume":0.23680000007152557},{"timestamp":1742388960000,"open":32.715,"high":32.729,"low":32.709,"close":32.729,"volume":0.41440001130104065},{"timestamp":1742389020000,"open":32.734,"high":32.745,"low":32.724,"close":32.739,"volume":0.2013999968767166},{"timestamp":1742389080000,"open":32.749,"high":32.762,"low":32.735,"close":32.762,"volume":0.10360000282526016},{"timestamp":1742389140000,"open":32.751,"high":32.758,"low":32.739,"close":32.739,"volume":0.10464999824762344},{"timestamp":1742389200000,"open":32.734,"high":32.754,"low":32.724,"close":32.744,"volume":0.3573099970817566},{"timestamp":1742389260000,"open":32.746,"high":32.755,"low":32.734,"close":32.755,"volume":0.1273999959230423},{"timestamp":1742389320000,"open":32.754,"high":32.773,"low":32.746,"close":32.754,"volume":0.29600000381469727},{"timestamp":1742389380000,"open":32.749,"high":32.767,"low":32.749,"close":32.766,"volume":0.22411000728607178},{"timestamp":1742389440000,"open":32.759,"high":32.767,"low":32.749,"close":32.759,"volume":0.12050999701023102},{"timestamp":1742389500000,"open":32.759,"high":32.768,"low":32.744,"close":32.755,"volume":0.186599999666214},{"timestamp":1742389560000,"open":32.753,"high":32.771,"low":32.749,"close":32.757,"volume":0.23680000007152557},{"timestamp":1742389620000,"open":32.77,"high":32.786,"low":32.768,"close":32.779,"volume":0.16279999911785126},{"timestamp":1742389680000,"open":32.766,"high":32.785,"low":32.766,"close":32.779,"volume":0.1057099997997284},{"timestamp":1742389740000,"open":32.784,"high":32.798,"low":32.784,"close":32.788,"volume":0.06131000071763992},{"timestamp":1742389800000,"open":32.801,"high":32.809,"low":32.799,"close":32.809,"volume":0.04862000048160553},{"timestamp":1742389860000,"open":32.794,"high":32.808,"low":32.794,"close":32.797,"volume":0.16279999911785126},{"timestamp":1742389920000,"open":32.787,"high":32.803,"low":32.784,"close":32.789,"volume":0.133200004696846},{"timestamp":1742389980000,"open":32.798,"high":32.799,"low":32.776,"close":32.787,"volume":0.12262000143527985},{"timestamp":1742390040000,"open":32.779,"high":32.784,"low":32.769,"close":32.769,"volume":0.08879999816417694},{"timestamp":1742390100000,"open":32.78,"high":32.784,"low":32.754,"close":32.756,"volume":0.17759999632835388},{"timestamp":1742390160000,"open":32.76,"high":32.775,"low":32.756,"close":32.761,"volume":0.2515999972820282},{"timestamp":1742390220000,"open":32.778,"high":32.778,"low":32.759,"close":32.766,"volume":0.11840000003576279},{"timestamp":1742390280000,"open":32.757,"high":32.777,"low":32.757,"close":32.77,"volume":0.10360000282526016},{"timestamp":1742390340000,"open":32.766,"high":32.784,"low":32.766,"close":32.772,"volume":0.17759999632835388},{"timestamp":1742390400000,"open":32.774,"high":32.779,"low":32.76,"close":32.761,"volume":0.1797100007534027},{"timestamp":1742390460000,"open":32.774,"high":32.774,"low":32.748,"close":32.758,"volume":0.22200000286102295},{"timestamp":1742390520000,"open":32.768,"high":32.779,"low":32.754,"close":32.766,"volume":0.28119999170303345},{"timestamp":1742390580000,"open":32.779,"high":32.779,"low":32.766,"close":32.775,"volume":0.23680000007152557},{"timestamp":1742390640000,"open":32.765,"high":32.777,"low":32.765,"close":32.775,"volume":0.05920000001788139},{"timestamp":1742390700000,"open":32.778,"high":32.779,"low":32.755,"close":32.759,"volume":0.3937999904155731},{"timestamp":1742390760000,"open":32.769,"high":32.769,"low":32.749,"close":32.763,"volume":0.2515999972820282},{"timestamp":1742390820000,"open":32.758,"high":32.764,"low":32.75,"close":32.756,"volume":0.08879999816417694},{"timestamp":1742390880000,"open":32.756,"high":32.769,"low":32.742,"close":32.757,"volume":0.34251001477241516},{"timestamp":1742390940000,"open":32.745,"high":32.758,"low":32.733,"close":32.744,"volume":0.41756001114845276},{"timestamp":1742391000000,"open":32.745,"high":32.784,"low":32.738,"close":32.744,"volume":0.8678900003433228},{"timestamp":1742391060000,"open":32.757,"high":32.758,"low":32.709,"close":32.711,"volume":0.6739100217819214},{"timestamp":1742391120000,"open":32.696,"high":32.737,"low":32.678,"close":32.729,"volume":0.46779999136924744},{"timestamp":1742391180000,"open":32.731,"high":32.742,"low":32.713,"close":32.733,"volume":0.5925300121307373},{"timestamp":1742391240000,"open":32.73,"high":32.735,"low":32.695,"close":32.697,"volume":0.4995099902153015},{"timestamp":1742391300000,"open":32.699,"high":32.714,"low":32.687,"close":32.687,"volume":0.40171000361442566},{"timestamp":1742391360000,"open":32.695,"high":32.721,"low":32.689,"close":32.719,"volume":0.5270000100135803},{"timestamp":1742391420000,"open":32.734,"high":32.741,"low":32.719,"close":32.739,"volume":0.440310001373291},{"timestamp":1742391480000,"open":32.729,"high":32.737,"low":32.693,"close":32.698,"volume":0.4440000057220459},{"timestamp":1742391540000,"open":32.689,"high":32.714,"low":32.688,"close":32.706,"volume":0.5941100120544434},{"timestamp":1742391600000,"open":32.711,"high":32.723,"low":32.682,"close":32.708,"volume":0.5349100232124329},{"timestamp":1742391660000,"open":32.701,"high":32.719,"low":32.699,"close":32.704,"volume":0.22304999828338623},{"timestamp":1742391720000,"open":32.723,"high":32.738,"low":32.713,"close":32.719,"volume":0.3573099970817566},{"timestamp":1742391780000,"open":32.72,"high":32.744,"low":32.716,"close":32.739,"volume":0.3731600046157837},{"timestamp":1742391840000,"open":32.734,"high":32.759,"low":32.731,"close":32.739,"volume":0.3700000047683716},{"timestamp":1742391900000,"open":32.736,"high":32.754,"low":32.723,"close":32.745,"volume":0.520110011100769},{"timestamp":1742391960000,"open":32.739,"high":32.763,"low":32.702,"close":32.723,"volume":0.6269099712371826},{"timestamp":1742392020000,"open":32.723,"high":32.725,"low":32.7,"close":32.713,"volume":0.45511001348495483},{"timestamp":1742392080000,"open":32.725,"high":32.739,"low":32.709,"close":32.725,"volume":0.48840001225471497},{"timestamp":1742392140000,"open":32.734,"high":32.743,"low":32.714,"close":32.727,"volume":0.48840001225471497},{"timestamp":1742392200000,"open":32.719,"high":32.733,"low":32.712,"close":32.718,"volume":0.2833099961280823},{"timestamp":1742392260000,"open":32.714,"high":32.749,"low":32.71,"close":32.749,"volume":0.5031999945640564},{"timestamp":1742392320000,"open":32.739,"high":32.752,"low":32.73,"close":32.74,"volume":0.1923999935388565},{"timestamp":1742392380000,"open":32.744,"high":32.784,"low":32.744,"close":32.783,"volume":0.3266499936580658},{"timestamp":1742392440000,"open":32.798,"high":32.828,"low":32.785,"close":32.808,"volume":0.6078500151634216},{"timestamp":1742392500000,"open":32.806,"high":32.824,"low":32.794,"close":32.805,"volume":0.40171000361442566},{"timestamp":1742392560000,"open":32.815,"high":32.819,"low":32.791,"close":32.791,"volume":0.3255999982357025},{"timestamp":1742392620000,"open":32.794,"high":32.823,"low":32.779,"close":32.804,"volume":0.5053099989891052},{"timestamp":1742392680000,"open":32.805,"high":32.825,"low":32.804,"close":32.816,"volume":0.3107999861240387},{"timestamp":1742392740000,"open":32.824,"high":32.83,"low":32.804,"close":32.811,"volume":0.19450999796390533},{"timestamp":1742392800000,"open":32.814,"high":32.818,"low":32.786,"close":32.802,"volume":0.5359600186347961},{"timestamp":1742392860000,"open":32.804,"high":32.808,"low":32.769,"close":32.781,"volume":0.5623999834060669},{"timestamp":1742392920000,"open":32.788,"high":32.789,"low":32.759,"close":32.766,"volume":0.4461100101470947},{"timestamp":1742392980000,"open":32.774,"high":32.779,"low":32.76,"close":32.765,"volume":0.39959999918937683},{"timestamp":1742393040000,"open":32.782,"high":32.792,"low":32.748,"close":32.76,"volume":0.5894100069999695},{"timestamp":1742393100000,"open":32.767,"high":32.769,"low":32.744,"close":32.767,"volume":0.3721100091934204},{"timestamp":1742393160000,"open":32.773,"high":32.773,"low":32.749,"close":32.759,"volume":0.39959999918937683},{"timestamp":1742393220000,"open":32.759,"high":32.769,"low":32.724,"close":32.749,"volume":0.532800018787384},{"timestamp":1742393280000,"open":32.745,"high":32.763,"low":32.737,"close":32.749,"volume":0.4915600121021271},{"timestamp":1742393340000,"open":32.755,"high":32.764,"low":32.738,"close":32.741,"volume":0.3107999861240387},{"timestamp":1742393400000,"open":32.741,"high":32.763,"low":32.737,"close":32.744,"volume":0.38220998644828796},{"timestamp":1742393460000,"open":32.743,"high":32.756,"low":32.734,"close":32.744,"volume":0.266400009393692},{"timestamp":1742393520000,"open":32.751,"high":32.753,"low":32.724,"close":32.724,"volume":0.5053099989891052},{"timestamp":1742393580000,"open":32.724,"high":32.734,"low":32.701,"close":32.726,"volume":0.3663100004196167},{"timestamp":1742393640000,"open":32.717,"high":32.758,"low":32.717,"close":32.749,"volume":0.3700000047683716},{"timestamp":1742393700000,"open":32.753,"high":32.753,"low":32.734,"close":32.738,"volume":0.1342500001192093},{"timestamp":1742393760000,"open":32.74,"high":32.755,"low":32.734,"close":32.755,"volume":0.2515999972820282},{"timestamp":1742393820000,"open":32.754,"high":32.764,"low":32.744,"close":32.754,"volume":0.23680000007152557},{"timestamp":1742393880000,"open":32.766,"high":32.773,"low":32.749,"close":32.75,"volume":0.35519999265670776},{"timestamp":1742393940000,"open":32.751,"high":32.764,"low":32.75,"close":32.759,"volume":0.2389100044965744},{"timestamp":1742394000000,"open":32.757,"high":32.774,"low":32.751,"close":32.768,"volume":0.2082500010728836},{"timestamp":1742394060000,"open":32.773,"high":32.783,"low":32.756,"close":32.77,"volume":0.2706199884414673},{"timestamp":1742394120000,"open":32.777,"high":32.798,"low":32.769,"close":32.788,"volume":0.25001999735832214},{"timestamp":1742394180000,"open":32.774,"high":32.806,"low":32.774,"close":32.793,"volume":0.133200004696846},{"timestamp":1742394240000,"open":32.794,"high":32.809,"low":32.783,"close":32.783,"volume":0.16279999911785126},{"timestamp":1742394300000,"open":32.786,"high":32.794,"low":32.765,"close":32.776,"volume":0.29600000381469727},{"timestamp":1742394360000,"open":32.77,"high":32.793,"low":32.764,"close":32.784,"volume":0.29704999923706055},{"timestamp":1742394420000,"open":32.784,"high":32.8,"low":32.776,"close":32.79,"volume":0.22200000286102295},{"timestamp":1742394480000,"open":32.778,"high":32.795,"low":32.771,"close":32.789,"volume":0.3255999982357025},{"timestamp":1742394540000,"open":32.779,"high":32.789,"low":32.765,"close":32.771,"volume":0.3937999904155731},{"timestamp":1742394600000,"open":32.784,"high":32.826,"low":32.769,"close":32.804,"volume":0.6089100241661072},{"timestamp":1742394660000,"open":32.817,"high":32.833,"low":32.794,"close":32.818,"volume":0.63850998878479},{"timestamp":1742394720000,"open":32.819,"high":32.829,"low":32.805,"close":32.822,"volume":0.5190500020980835},{"timestamp":1742394780000,"open":32.817,"high":32.822,"low":32.8,"close":32.819,"volume":0.384799987077713},{"timestamp":1742394840000,"open":32.819,"high":32.829,"low":32.816,"close":32.825,"volume":0.22200000286102295},{"timestamp":1742394900000,"open":32.833,"high":32.842,"low":32.815,"close":32.82,"volume":0.34356001019477844},{"timestamp":1742394960000,"open":32.838,"high":32.839,"low":32.81,"close":32.824,"volume":0.45879998803138733},{"timestamp":1742395020000,"open":32.832,"high":32.847,"low":32.825,"close":32.836,"volume":0.4313099980354309},{"timestamp":1742395080000,"open":32.839,"high":32.844,"low":32.824,"close":32.824,"volume":0.3378100097179413},{"timestamp":1742395140000,"open":32.838,"high":32.841,"low":32.809,"close":32.82,"volume":0.3721100091934204},{"timestamp":1742395200000,"open":32.825,"high":32.839,"low":32.803,"close":32.811,"volume":0.34251001477241516},{"timestamp":1742395260000,"open":32.816,"high":32.82,"low":32.799,"close":32.809,"volume":0.31720998883247375},{"timestamp":1742395320000,"open":32.808,"high":32.836,"low":32.807,"close":32.836,"volume":0.4440000057220459},{"timestamp":1742395380000,"open":32.821,"high":32.83,"low":32.805,"close":32.81,"volume":0.12849999964237213},{"timestamp":1742395440000,"open":32.809,"high":32.826,"low":32.779,"close":32.796,"volume":0.4165099859237671},{"timestamp":1742395500000,"open":32.791,"high":32.799,"low":32.755,"close":32.763,"volume":0.22200000286102295},{"timestamp":1742395560000,"open":32.764,"high":32.783,"low":32.735,"close":32.779,"volume":0.48840001225471497},{"timestamp":1742395620000,"open":32.775,"high":32.789,"low":32.764,"close":32.789,"volume":0.28119999170303345},{"timestamp":1742395680000,"open":32.773,"high":32.795,"low":32.773,"close":32.79,"volume":0.34040001034736633},{"timestamp":1742395740000,"open":32.791,"high":32.796,"low":32.779,"close":32.779,"volume":0.14800000190734863},{"timestamp":1742395800000,"open":32.793,"high":32.798,"low":32.771,"close":32.798,"volume":0.26851001381874084},{"timestamp":1742395860000,"open":32.789,"high":32.799,"low":32.775,"close":32.798,"volume":0.3107999861240387},{"timestamp":1742395920000,"open":32.799,"high":32.808,"low":32.783,"close":32.8,"volume":0.3721100091934204},{"timestamp":1742395980000,"open":32.799,"high":32.824,"low":32.799,"close":32.814,"volume":0.34251001477241516},{"timestamp":1742396040000,"open":32.812,"high":32.819,"low":32.798,"close":32.814,"volume":0.22200000286102295},{"timestamp":1742396100000,"open":32.816,"high":32.819,"low":32.798,"close":32.804,"volume":0.266400009393692},{"timestamp":1742396160000,"open":32.801,"high":32.821,"low":32.794,"close":32.821,"volume":0.28119999170303345},{"timestamp":1742396220000,"open":32.819,"high":32.827,"low":32.81,"close":32.825,"volume":0.19662000238895416},{"timestamp":1742396280000,"open":32.822,"high":32.834,"low":32.809,"close":32.834,"volume":0.3700000047683716},{"timestamp":1742396340000,"open":32.815,"high":32.839,"low":32.815,"close":32.837,"volume":0.16279999911785126},{"timestamp":1742396400000,"open":32.842,"high":32.854,"low":32.838,"close":32.851,"volume":0.17759999632835388},{"timestamp":1742396460000,"open":32.867,"high":32.872,"low":32.849,"close":32.864,"volume":0.41071000695228577},{"timestamp":1742396520000,"open":32.851,"high":32.864,"low":32.835,"close":32.846,"volume":0.39959999918937683},{"timestamp":1742396580000,"open":32.85,"high":32.85,"low":32.825,"close":32.834,"volume":0.32771000266075134},{"timestamp":1742396640000,"open":32.825,"high":32.838,"low":32.809,"close":32.812,"volume":0.40490999817848206},{"timestamp":1742396700000,"open":32.817,"high":32.844,"low":32.81,"close":32.829,"volume":0.2981100082397461},{"timestamp":1742396760000,"open":32.835,"high":32.846,"low":32.825,"close":32.839,"volume":0.3700000047683716},{"timestamp":1742396820000,"open":32.846,"high":32.846,"low":32.823,"close":32.839,"volume":0.2515999972820282},{"timestamp":1742396880000,"open":32.824,"high":32.842,"low":32.824,"close":32.831,"volume":0.2833099961280823},{"timestamp":1742396940000,"open":32.841,"high":32.856,"low":32.829,"close":32.856,"volume":0.3790000081062317},{"timestamp":1742397000000,"open":32.854,"high":32.854,"low":32.829,"close":32.841,"volume":0.4973999857902527},{"timestamp":1742397060000,"open":32.84,"high":32.849,"low":32.83,"close":32.839,"volume":0.22200000286102295},{"timestamp":1742397120000,"open":32.854,"high":32.864,"low":32.832,"close":32.864,"volume":0.16279999911785126},{"timestamp":1742397180000,"open":32.866,"high":32.873,"low":32.846,"close":32.85,"volume":0.4291999936103821},{"timestamp":1742397240000,"open":32.845,"high":32.864,"low":32.845,"close":32.854,"volume":0.2515999972820282},{"timestamp":1742397300000,"open":32.855,"high":32.864,"low":32.844,"close":32.846,"volume":0.16279999911785126},{"timestamp":1742397360000,"open":32.855,"high":32.856,"low":32.844,"close":32.846,"volume":0.11840000003576279},{"timestamp":1742397420000,"open":32.844,"high":32.852,"low":32.835,"close":32.852,"volume":0.14800000190734863},{"timestamp":1742397480000,"open":32.847,"high":32.856,"low":32.829,"close":32.829,"volume":0.133200004696846},{"timestamp":1742397540000,"open":32.844,"high":32.844,"low":32.83,"close":32.83,"volume":0.1057099997997284},{"timestamp":1742397600000,"open":32.847,"high":32.849,"low":32.829,"close":32.849,"volume":0.12050999701023102},{"timestamp":1742397660000,"open":32.853,"high":32.855,"low":32.837,"close":32.844,"volume":0.17759999632835388},{"timestamp":1742397720000,"open":32.848,"high":32.858,"low":32.829,"close":32.838,"volume":0.26851001381874084},{"timestamp":1742397780000,"open":32.828,"high":32.829,"low":32.818,"close":32.824,"volume":0.046509999781847},{"timestamp":1742397840000,"open":32.832,"high":32.844,"low":32.828,"close":32.832,"volume":0.20720000565052032},{"timestamp":1742397900000,"open":32.838,"high":32.862,"low":32.826,"close":32.851,"volume":0.3107999861240387},{"timestamp":1742397960000,"open":32.844,"high":32.864,"low":32.844,"close":32.849,"volume":0.08879999816417694},{"timestamp":1742398020000,"open":32.844,"high":32.874,"low":32.844,"close":32.874,"volume":0.20720000565052032},{"timestamp":1742398080000,"open":32.879,"high":32.879,"low":32.854,"close":32.854,"volume":0.08879999816417694},{"timestamp":1742398140000,"open":32.854,"high":32.879,"low":32.851,"close":32.851,"volume":0.32771000266075134},{"timestamp":1742398200000,"open":32.865,"high":32.876,"low":32.854,"close":32.873,"volume":0.32401999831199646},{"timestamp":1742398260000,"open":32.856,"high":32.874,"low":32.849,"close":32.874,"volume":0.24580000340938568},{"timestamp":1742398320000,"open":32.864,"high":32.884,"low":32.864,"close":32.865,"volume":0.16279999911785126},{"timestamp":1742398380000,"open":32.874,"high":32.884,"low":32.859,"close":32.884,"volume":0.14800000190734863},{"timestamp":1742398440000,"open":32.875,"high":32.883,"low":32.863,"close":32.867,"volume":0.16279999911785126},{"timestamp":1742398500000,"open":32.859,"high":32.874,"low":32.839,"close":32.843,"volume":0.34040001034736633},{"timestamp":1742398560000,"open":32.846,"high":32.854,"low":32.832,"close":32.853,"volume":0.35787999629974365},{"timestamp":1742398620000,"open":32.85,"high":32.858,"low":32.839,"close":32.857,"volume":0.1342500001192093},{"timestamp":1742398680000,"open":32.843,"high":32.866,"low":32.839,"close":32.863,"volume":0.2389100044965744},{"timestamp":1742398740000,"open":32.854,"high":32.869,"low":32.854,"close":32.859,"volume":0.17759999632835388},{"timestamp":1742398800000,"open":32.856,"high":32.874,"low":32.85,"close":32.856,"volume":0.22200000286102295},{"timestamp":1742398860000,"open":32.859,"high":32.865,"low":32.849,"close":32.856,"volume":0.23999999463558197},{"timestamp":1742398920000,"open":32.851,"high":32.879,"low":32.851,"close":32.872,"volume":0.29600000381469727},{"timestamp":1742398980000,"open":32.856,"high":32.886,"low":32.854,"close":32.874,"volume":0.29600000381469727},{"timestamp":1742399040000,"open":32.871,"high":32.879,"low":32.859,"close":32.872,"volume":0.1923999935388565},{"timestamp":1742399100000,"open":32.88,"high":32.888,"low":32.864,"close":32.888,"volume":0.12262000143527985},{"timestamp":1742399160000,"open":32.873,"high":32.882,"low":32.866,"close":32.874,"volume":0.10360000282526016},{"timestamp":1742399220000,"open":32.874,"high":32.874,"low":32.857,"close":32.869,"volume":0.16491000354290009},{"timestamp":1742399280000,"open":32.858,"high":32.871,"low":32.853,"close":32.854,"volume":0.17759999632835388},{"timestamp":1742399340000,"open":32.849,"high":32.863,"low":32.839,"close":32.854,"volume":0.2547599971294403},{"timestamp":1742399400000,"open":32.857,"high":32.869,"low":32.85,"close":32.859,"volume":0.1923999935388565},{"timestamp":1742399460000,"open":32.858,"high":32.869,"low":32.844,"close":32.856,"volume":0.3107999861240387},{"timestamp":1742399520000,"open":32.865,"high":32.865,"low":32.845,"close":32.854,"volume":0.133200004696846},{"timestamp":1742399580000,"open":32.846,"high":32.864,"low":32.844,"close":32.85,"volume":0.253710001707077},{"timestamp":1742399640000,"open":32.844,"high":32.867,"low":32.844,"close":32.854,"volume":0.17759999632835388},{"timestamp":1742399700000,"open":32.859,"high":32.859,"low":32.834,"close":32.846,"volume":0.133200004696846},{"timestamp":1742399760000,"open":32.848,"high":32.864,"low":32.844,"close":32.855,"volume":0.266400009393692},{"timestamp":1742399820000,"open":32.858,"high":32.858,"low":32.84,"close":32.852,"volume":0.133200004696846},{"timestamp":1742399880000,"open":32.842,"high":32.855,"low":32.839,"close":32.855,"volume":0.12050999701023102},{"timestamp":1742399940000,"open":32.852,"high":32.859,"low":32.85,"close":32.85,"volume":0.07400000095367432},{"timestamp":1742400000000,"open":32.849,"high":32.854,"low":32.826,"close":32.834,"volume":0.17759999632835388},{"timestamp":1742400060000,"open":32.827,"high":32.852,"low":32.827,"close":32.852,"volume":0.3197999894618988},{"timestamp":1742400120000,"open":32.846,"high":32.858,"low":32.846,"close":32.857,"volume":0.11840000003576279},{"timestamp":1742400180000,"open":32.856,"high":32.858,"low":32.839,"close":32.848,"volume":0.1273999959230423},{"timestamp":1742400240000,"open":32.858,"high":32.86,"low":32.845,"close":32.845,"volume":0.05920000001788139},{"timestamp":1742400300000,"open":32.854,"high":32.87,"low":32.844,"close":32.859,"volume":0.13530999422073364},{"timestamp":1742400360000,"open":32.864,"high":32.877,"low":32.86,"close":32.862,"volume":0.23680000007152557},{"timestamp":1742400420000,"open":32.876,"high":32.876,"low":32.85,"close":32.85,"volume":0.15011000633239746},{"timestamp":1742400480000,"open":32.836,"high":32.849,"low":32.833,"close":32.833,"volume":0.133200004696846},{"timestamp":1742400540000,"open":32.832,"high":32.852,"low":32.832,"close":32.849,"volume":0.19555999338626862},{"timestamp":1742400600000,"open":32.84,"high":32.858,"low":32.838,"close":32.838,"volume":0.16279999911785126},{"timestamp":1742400660000,"open":32.843,"high":32.863,"low":32.834,"close":32.863,"volume":0.26851001381874084},{"timestamp":1742400720000,"open":32.861,"high":32.863,"low":32.838,"close":32.842,"volume":0.3937999904155731},{"timestamp":1742400780000,"open":32.832,"high":32.847,"low":32.829,"close":32.838,"volume":0.2981100082397461},{"timestamp":1742400840000,"open":32.83,"high":32.847,"low":32.825,"close":32.829,"volume":0.28119999170303345},{"timestamp":1742400900000,"open":32.835,"high":32.838,"low":32.814,"close":32.824,"volume":0.1797100007534027},{"timestamp":1742400960000,"open":32.821,"high":32.839,"low":32.819,"close":32.836,"volume":0.23100000619888306},{"timestamp":1742401020000,"open":32.822,"high":32.836,"low":32.814,"close":32.819,"volume":0.2320999950170517},{"timestamp":1742401080000,"open":32.825,"high":32.828,"low":32.809,"close":32.809,"volume":0.05920000001788139},{"timestamp":1742401140000,"open":32.82,"high":32.828,"low":32.809,"close":32.809,"volume":0.14800000190734863},{"timestamp":1742401200000,"open":32.818,"high":32.833,"low":32.811,"close":32.833,"volume":0.13061000406742096},{"timestamp":1742401260000,"open":32.82,"high":32.852,"low":32.82,"close":32.839,"volume":0.23680000007152557},{"timestamp":1742401320000,"open":32.848,"high":32.854,"low":32.834,"close":32.853,"volume":0.20930999517440796},{"timestamp":1742401380000,"open":32.854,"high":32.856,"low":32.844,"close":32.844,"volume":0.03970000147819519},{"timestamp":1742401440000,"open":32.834,"high":32.846,"low":32.829,"close":32.84,"volume":0.1923999935388565},{"timestamp":1742401500000,"open":32.842,"high":32.854,"low":32.832,"close":32.838,"volume":0.23680000007152557},{"timestamp":1742401560000,"open":32.843,"high":32.853,"low":32.824,"close":32.844,"volume":0.23205000162124634},{"timestamp":1742401620000,"open":32.837,"high":32.872,"low":32.837,"close":32.859,"volume":0.2833099961280823},{"timestamp":1742401680000,"open":32.854,"high":32.872,"low":32.854,"close":32.854,"volume":0.133200004696846},{"timestamp":1742401740000,"open":32.866,"high":32.874,"low":32.849,"close":32.858,"volume":0.5475999712944031}]